Amundi MSCI All Country World UCITS ETF EUR Acc (LYX00C)

LYY0
🏛️ Frankreich →
507.17
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 391.02 391.69 389.20 389.16 0.0M
2023-12-28 390.00 390.38 389.66 390.38 0.0M
2023-12-27 390.00 390.36 387.97 387.97 0.0M
2023-12-22 388.14 389.60 387.70 389.45 0.0M
2023-12-21 388.93 388.93 387.89 388.10 0.0M
2023-12-20 391.16 391.25 391.16 391.07 0.0M
2023-12-19 389.96 390.57 389.33 390.38 0.0M
2023-12-18 389.07 389.39 389.01 389.27 0.0M
2023-12-15 388.04 389.88 388.04 389.63 0.0M
2023-12-14 389.70 389.70 386.43 386.76 0.0M
2023-12-13 386.37 386.83 385.85 386.13 0.0M
2023-12-12 385.86 385.91 384.85 385.30 0.0M
2023-12-11 384.90 385.35 384.00 385.75 0.0M
2023-12-08 382.34 384.37 382.34 384.20 0.0M
2023-12-07 380.85 381.86 380.85 381.86 0.0M
2023-12-06 382.42 382.87 381.56 382.21 0.0M
2023-12-05 378.99 381.00 378.99 381.00 0.0M
2023-12-04 380.18 380.18 379.58 379.59 0.0M
2023-12-01 377.70 380.34 377.70 380.34 0.0M
2023-11-30 375.40 376.74 375.40 376.11 0.0M
2023-11-29 373.60 375.76 373.60 374.35 0.0M
2023-11-28 373.93 373.93 373.25 373.87 0.0M
2023-11-27 374.18 375.09 374.04 374.73 0.0M
2023-11-24 375.40 375.40 375.40 375.26 0.0M
2023-11-23 376.12 376.38 375.84 376.23 0.0M
2023-11-22 374.17 376.35 374.17 376.54 0.0M
2023-11-21 373.75 373.75 373.32 373.58 0.0M
2023-11-20 372.61 373.56 372.43 373.56 0.0M
2023-11-17 374.35 374.44 373.23 372.95 0.0M
2023-11-16 373.68 373.72 373.15 371.74 0.0M
2023-11-15 372.95 374.66 372.95 374.37 0.0M
2023-11-14 370.05 371.95 369.52 372.90 0.0M
2023-11-13 369.02 369.59 369.02 370.23 0.0M
2023-11-10 367.09 367.31 365.60 367.94 0.0M
2023-11-09 367.85 369.08 367.85 368.69 0.0M
2023-11-08 367.43 368.43 367.43 367.21 0.0M
2023-11-07 366.57 368.71 366.57 368.55 0.0M
2023-11-06 367.45 367.45 366.85 366.88 0.0M
2023-11-03 366.49 366.73 365.49 367.13 0.0M
2023-11-02 361.72 363.97 361.72 364.94 0.0M
2023-11-01 357.24 359.88 356.72 359.82 0.0M
2023-10-31 353.19 355.78 353.19 355.79 0.0M
2023-10-30 354.70 354.87 352.82 353.11 0.0M
2023-10-27 355.20 355.97 355.20 353.44 0.0M
2023-10-26 355.08 356.55 355.02 355.74 0.0M
2023-10-25 358.93 360.07 358.92 358.77 0.0M
2023-10-24 356.76 360.59 356.76 360.25 0.0M
2023-10-23 358.81 358.81 355.32 357.98 0.0M
2023-10-20 362.05 362.51 359.05 359.08 0.0M
2023-10-19 367.05 367.05 366.48 365.61 0.0M
2023-10-18 370.76 371.28 370.72 369.80 0.0M
2023-10-17 372.50 372.50 372.50 371.89 0.0M
2023-10-16 370.73 371.49 370.73 373.26 0.0M
2023-10-13 372.53 372.53 371.06 371.31 0.0M
2023-10-12 373.20 374.01 373.20 373.59 0.0M
2023-10-11 371.07 372.04 371.07 370.92 0.0M
2023-10-10 369.70 371.00 369.70 372.27 0.0M
2023-10-09 365.98 366.25 365.00 366.95 0.0M
2023-10-06 364.22 364.78 362.94 364.59 0.0M
2023-10-05 364.62 364.98 362.99 362.74 0.0M
2023-10-04 362.12 363.39 362.00 363.17 0.0M
2023-10-03 368.35 368.35 364.21 364.21 0.0M
2023-10-02 368.67 369.57 368.21 368.80 0.0M
2023-09-29 368.93 369.42 368.93 369.19 0.0M
2023-09-28 368.28 368.29 367.08 368.24 0.0M
2023-09-27 367.21 369.21 367.21 367.87 0.0M
2023-09-26 368.66 368.66 367.83 366.64 0.0M
2023-09-25 368.73 369.25 368.60 369.71 0.0M
2023-09-22 368.90 369.28 368.29 370.14 0.0M
2023-09-21 373.16 373.16 370.00 369.45 0.0M
2023-09-20 375.56 376.20 375.56 375.68 0.0M
2023-09-19 376.21 376.32 374.69 374.51 0.0M
2023-09-18 377.97 377.97 376.46 376.33 0.0M
2023-09-15 381.98 382.00 381.29 378.14 0.0M
2023-09-14 375.48 380.00 375.48 380.08 0.0M
2023-09-13 373.87 374.25 373.87 375.04 0.0M
2023-09-12 376.06 376.26 375.90 375.09 0.0M
2023-09-11 375.09 375.41 375.09 375.20 0.0M
2023-09-08 374.13 374.99 373.82 374.80 0.0M
2023-09-07 373.94 374.65 373.71 373.82 0.0M
2023-09-06 376.21 376.21 375.33 375.06 0.0M
2023-09-05 375.99 377.68 375.93 378.17 0.0M
2023-09-04 377.91 377.91 377.06 376.68 0.0M
2023-09-01 374.50 377.30 374.50 376.51 0.0M
2023-08-31 373.00 375.17 373.00 374.80 0.0M
2023-08-30 372.91 372.91 370.80 371.75 0.0M
2023-08-29 370.62 370.80 370.49 372.22 0.0M
2023-08-28 368.07 368.57 368.07 369.30 0.0M
2023-08-25 365.97 366.91 365.97 366.25 0.0M
2023-08-24 370.89 370.89 369.88 366.72 0.0M
2023-08-23 365.50 365.50 365.50 367.54 0.0M
2023-08-22 363.22 365.00 363.22 364.89 0.0M
2023-08-21 362.02 363.45 361.69 361.23 0.0M
2023-08-18 362.32 362.32 360.00 361.51 0.0M
2023-08-17 365.55 365.55 365.55 364.37 0.0M
2023-08-16 366.30 366.30 365.34 366.45 0.0M
2023-08-15 370.03 370.03 370.03 367.14 0.0M
2023-08-14 368.45 369.72 368.23 369.83 0.0M
2023-08-11 368.81 368.81 367.45 367.89 0.0M
2023-08-10 369.64 369.95 369.43 370.38 0.0M
2023-08-09 371.79 372.19 370.10 368.54 0.0M
2023-08-08 370.08 370.21 370.08 369.14 0.0M
2023-08-07 370.91 371.43 370.11 370.25 0.0M
2023-08-04 372.72 373.57 370.70 371.25 0.0M
2023-08-03 372.19 372.19 372.19 371.82 0.0M
2023-08-02 374.20 374.77 372.57 373.40 0.0M
2023-08-01 379.55 379.60 378.61 377.94 0.0M
2023-07-31 377.68 378.60 377.68 378.62 0.0M
2023-07-28 377.12 378.03 377.12 378.20 0.0M
2023-07-27 375.29 378.89 375.29 378.88 0.0M
2023-07-26 374.91 374.91 372.59 373.69 0.0M
2023-07-25 373.91 373.91 373.91 374.77 0.0M
2023-07-24 369.56 372.00 369.56 373.17 0.0M
2023-07-21 370.03 370.70 370.03 371.07 0.0M
2023-07-20 368.71 369.46 368.71 370.21 0.0M
2023-07-19 368.85 370.20 368.85 370.36 0.0M
2023-07-18 364.79 366.62 364.79 367.33 0.0M
2023-07-17 364.53 365.45 364.50 365.46 0.0M
2023-07-14 366.15 367.18 366.15 365.89 0.0M
2023-07-13 365.92 366.70 365.92 366.25 0.0M
2023-07-12 364.83 366.19 364.83 365.99 0.0M
2023-07-11 362.91 364.09 362.91 364.06 0.0M
2023-07-10 361.32 362.57 361.32 362.41 0.0M
2023-07-07 363.94 365.08 363.94 363.83 0.0M
2023-07-06 368.21 368.21 365.83 363.70 0.0M
2023-07-05 369.62 370.02 368.96 369.93 0.0M
2023-07-04 370.54 370.76 370.53 370.47 0.0M
2023-07-03 370.78 370.78 370.24 369.87 0.0M
2023-06-30 366.93 366.93 366.93 368.90 0.0M
2023-06-29 364.77 365.06 364.50 365.64 0.0M
2023-06-28 363.67 363.67 363.22 364.36 0.0M
2023-06-27 361.81 361.81 361.45 361.52 0.0M
2023-06-26 362.38 362.38 361.74 361.39 0.0M
2023-06-23 362.47 364.20 362.47 362.34 0.0M
2023-06-22 361.75 363.10 360.88 362.78 0.0M
2023-06-21 365.88 366.07 365.88 363.94 0.0M
2023-06-20 367.31 367.49 366.49 365.89 0.0M
2023-06-19 368.72 369.13 367.60 367.85 0.0M
2023-06-16 369.45 370.52 369.45 370.11 0.0M
2023-06-15 369.31 369.31 368.27 368.86 0.0M
2023-06-14 369.88 370.43 368.93 369.87 0.0M
2023-06-13 368.16 369.49 367.85 369.92 0.0M
2023-06-12 366.62 366.62 366.00 366.40 0.0M
2023-06-09 364.37 364.99 364.37 365.55 0.0M
2023-06-08 363.99 363.99 363.00 363.65 0.0M
2023-06-07 365.86 365.86 365.52 365.50 0.0M
2023-06-06 364.17 365.46 364.17 365.96 0.0M
2023-06-05 365.21 365.98 364.40 365.03 0.0M
2023-06-02 359.51 362.86 359.51 364.39 0.0M
2023-06-01 357.38 358.69 357.38 357.65 0.0M
2023-05-31 357.05 357.05 357.05 355.80 0.0M
2023-05-30 360.07 360.68 359.50 357.76 0.0M
2023-05-29 359.92 359.92 359.32 359.42 0.0M
2023-05-26 354.89 359.53 354.82 358.62 0.0M
2023-05-25 354.15 354.15 354.15 353.84 0.0M
2023-05-24 354.09 354.09 351.73 352.23 0.0M
2023-05-23 357.66 358.38 357.35 357.77 0.0M
2023-05-22 357.65 357.96 357.65 358.76 0.0M
2023-05-19 358.73 359.15 358.30 357.55 0.0M
2023-05-18 354.88 356.39 354.88 357.31 0.0M
2023-05-17 351.03 351.03 351.03 352.55 0.0M
2023-05-16 351.78 352.28 351.78 351.91 0.0M
2023-05-15 352.78 353.00 351.93 352.37 0.0M
2023-05-12 350.92 350.92 350.92 350.92 0.0M
2023-05-11 351.34 351.67 351.34 351.67 0.0M
2023-05-10 349.18 349.18 348.29 348.29 0.0M
2023-05-09 349.17 349.17 349.16 349.16 0.0M
2023-05-08 347.82 347.82 347.82 347.82 0.0M
2023-05-05 343.81 347.35 343.64 347.35 0.0M
2023-05-04 343.18 343.72 342.00 342.00 0.0M
2023-05-03 345.99 345.99 345.99 345.99 0.0M
2023-05-02 350.03 350.41 347.95 347.95 0.0M
2023-04-28 346.85 347.04 346.47 347.04 0.0M
2023-04-27 342.28 342.68 342.28 342.68 0.0M
2023-04-26 343.89 343.89 342.58 342.58 0.0M
2023-04-25 345.89 346.12 345.89 346.12 0.0M
2023-04-24 347.88 348.18 347.88 348.18 0.0M
2023-04-21 349.25 349.25 349.25 349.25 0.0M
2023-04-20 350.03 350.10 349.14 349.14 0.0M
2023-04-19 350.10 350.14 349.90 350.14 0.0M
2023-04-18 351.65 351.85 351.65 351.85 0.0M
2023-04-17 350.44 350.44 350.44 350.44 0.0M
2023-04-14 347.79 347.79 347.45 347.45 0.0M
2023-04-13 346.86 346.86 346.27 346.27 0.0M
2023-04-12 348.00 348.96 347.65 347.65 0.0M
2023-04-11 349.41 349.41 348.13 348.13 0.0M
2023-04-06 346.01 346.45 346.01 346.29 0.0M
2023-04-05 346.57 346.57 345.50 346.13 0.0M
2023-04-04 349.33 349.33 346.82 346.82 0.0M
2023-04-03 349.79 349.79 349.79 349.79 0.0M
2023-03-31 345.32 347.97 345.32 347.97 0.0M
2023-03-30 344.28 344.94 344.28 344.94 0.0M
2023-03-29 341.82 341.82 341.82 341.82 0.0M
2023-03-28 341.26 341.26 339.16 339.16 0.0M
2023-03-27 342.03 342.03 341.30 341.72 0.0M
2023-03-24 338.85 338.85 336.84 338.69 0.0M
2023-03-23 337.58 339.95 337.00 339.95 0.0M
2023-03-22 341.66 341.66 341.66 341.66 0.0M
2023-03-21 340.29 340.29 340.29 340.29 0.0M
2023-03-20 334.92 339.80 334.92 339.80 0.0M
2023-03-17 342.58 343.64 338.16 338.24 0.0M
2023-03-16 339.05 341.33 337.88 341.33 0.0M
2023-03-15 337.89 339.12 335.72 336.53 0.0M
2023-03-14 335.30 338.90 335.30 338.90 0.0M
2023-03-13 339.45 339.45 332.14 335.25 0.0M
2023-03-10 341.65 342.35 339.65 341.86 0.0M
2023-03-09 350.13 350.13 349.45 349.77 0.0M
2023-03-08 350.39 351.08 349.94 350.41 0.0M
2023-03-07 351.68 352.81 351.68 351.97 0.0M
2023-03-06 352.73 353.18 352.51 353.18 0.0M
2023-03-03 348.77 351.88 348.77 351.88 0.0M
2023-03-02 343.60 343.60 343.60 343.60 0.0M
2023-03-01 347.72 347.72 345.01 345.01 0.0M
2023-02-28 346.98 347.20 346.60 347.20 0.0M
2023-02-27 349.17 350.14 349.17 350.14 0.0M
2023-02-24 350.61 350.61 346.40 346.60 0.0M
2023-02-23 350.24 350.93 350.24 350.93 0.0M
2023-02-22 348.27 348.27 348.00 348.00 0.0M
2023-02-21 351.92 351.92 351.06 351.06 0.0M
2023-02-20 353.07 353.07 352.96 353.00 0.0M
2023-02-17 353.21 353.21 352.56 352.56 0.0M
2023-02-16 358.07 358.07 356.00 356.00 0.0M
2023-02-15 353.75 354.20 353.75 354.15 0.0M
2023-02-14 355.73 355.73 355.58 355.58 0.0M
2023-02-13 353.17 355.23 353.17 355.23 0.0M
2023-02-10 351.90 351.90 351.57 351.57 0.0M
2023-02-09 356.73 356.73 355.62 355.63 0.0M
2023-02-08 356.76 356.76 355.76 355.83 0.0M
2023-02-07 353.98 354.75 353.39 353.86 0.0M
2023-02-06 352.71 352.71 352.45 352.45 0.0M
2023-02-03 352.56 356.21 352.56 356.21 0.0M
2023-02-02 349.31 349.31 348.95 348.95 0.0M
2023-02-01 348.32 348.32 347.64 347.64 0.0M
2023-01-31 346.76 346.76 345.30 345.68 0.0M
2023-01-30 347.16 347.16 346.68 346.79 0.0M
2023-01-27 348.40 350.00 348.40 349.55 0.0M
2023-01-26 346.49 348.65 346.07 347.47 0.0M
2023-01-25 345.69 345.69 342.00 343.28 0.0M
2023-01-24 346.11 346.22 346.11 346.22 0.0M
2023-01-23 342.37 346.27 341.94 346.27 0.0M
2023-01-20 340.03 340.95 340.03 340.95 0.0M
2023-01-19 341.28 341.28 339.49 339.49 0.0M
2023-01-18 345.06 345.76 343.67 343.67 0.0M
2023-01-17 343.39 345.40 343.30 344.97 0.0M
2023-01-16 344.30 344.30 344.30 344.30 0.0M
2023-01-13 342.40 342.50 342.40 342.50 0.0M
2023-01-12 342.05 343.88 341.30 341.90 0.0M
2023-01-11 339.17 340.60 339.17 340.60 0.0M
2023-01-10 337.72 337.72 337.72 337.72 0.0M
2023-01-09 339.68 341.75 339.68 341.75 0.0M
2023-01-06 336.58 336.58 336.58 336.58 0.0M
2023-01-05 335.65 337.22 335.65 337.22 0.0M
2023-01-04 335.47 335.89 334.96 334.96 0.0M
2023-01-03 335.33 339.01 335.33 336.10 0.0M
2023-01-02 334.73 336.45 334.73 336.45 0.0M